Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.417,38 -1.914,52 (-3,28%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:55.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240621C00055000 | 2024-04-29 3:28PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.06 | 0.00 | - | 1 | 2,733 | 48.83% |
| CMCSA240719C00055000 | 2024-05-09 12:24PM EDT | 2024-07-19 | 0.04 | 0.00 | 2.16 | 0.00 | - | 160 | 127 | 72.27% |
| CMCSA240920C00055000 | 2024-05-01 11:50AM EDT | 2024-09-20 | 0.08 | 0.01 | 0.59 | 0.00 | - | 12 | 83 | 43.75% |
| CMCSA241018C00055000 | 2024-05-01 11:14AM EDT | 2024-10-18 | 0.05 | 0.02 | 1.31 | 0.00 | - | 7 | 107 | 50.83% |
| CMCSA241115C00055000 | 2024-04-25 3:27PM EDT | 2024-11-15 | 0.08 | 0.00 | 0.38 | 0.00 | - | 208 | 133 | 32.76% |
| CMCSA250117C00055000 | 2024-05-08 10:56AM EDT | 2025-01-17 | 0.19 | 0.13 | 0.18 | 0.00 | - | 1 | 6,915 | 24.12% |
| CMCSA250620C00055000 | 2024-05-09 3:49PM EDT | 2025-06-20 | 0.49 | 0.54 | 0.92 | 0.00 | - | 900 | 912 | 28.49% |
| CMCSA260116C00055000 | 2024-05-10 3:08PM EDT | 2026-01-16 | 1.31 | 0.94 | 1.78 | +0.20 | +18.02% | 1 | 767 | 29.07% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240621P00055000 | 2023-09-06 2:37PM EDT | 2024-06-21 | 10.22 | 11.40 | 11.60 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240719P00055000 | 2023-12-20 3:44PM EDT | 2024-07-19 | 10.40 | 9.45 | 14.00 | 0.00 | - | - | 41 | 0.00% |
| CMCSA240920P00055000 | 2024-05-09 3:02PM EDT | 2024-09-20 | 16.25 | 15.60 | 15.85 | 0.00 | - | 20 | 20 | 32.52% |
| CMCSA241115P00055000 | 2024-02-06 11:51AM EDT | 2024-11-15 | 10.70 | 12.35 | 14.65 | 0.00 | - | - | 1 | 0.00% |
| CMCSA250117P00055000 | 2024-05-10 3:02PM EDT | 2025-01-17 | 15.65 | 15.55 | 15.95 | +0.35 | +2.29% | 230 | 234 | 26.12% |
| CMCSA250620P00055000 | 2024-05-08 3:02PM EDT | 2025-06-20 | 15.85 | 14.75 | 15.80 | 0.00 | - | 160 | 160 | 17.48% |
| CMCSA260116P00055000 | 2024-04-17 2:24PM EDT | 2026-01-16 | 16.17 | 15.30 | 15.90 | 0.00 | - | 2 | 1 | 16.07% |
